Options Chain for YUM BRANDS INC COM (YUM) - $147.30 as of 4/25/2025 9:17:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 81.20 | 83.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 70.00 | 76.20 | 78.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 71.30 | 73.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 66.00 | 68.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 61.60 | 63.50 | 46.03 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 56.40 | 58.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 51.20 | 53.70 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 46.20 | 48.50 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 12/23/2024 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 42.10 | 43.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 110.00 | 36.80 | 38.80 | 23.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.00 | -0.02 | 2/3/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 31.70 | 35.10 | 42.72 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.03 | 3/11/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 26.70 | 29.40 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 125.00 | 23.10 | 25.40 | 22.50 | 0.00 | 0.00% | 0 | 73 | 0.35 | 0.88 | 0.01 | -0.05 | 2/12/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 17.10 | 19.30 | 16.00 | 0.00 | 0.00% | 0 | 137 | 0.24 | 0.84 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 12.90 | 15.20 | 13.71 | 0.00 | 0.00% | 0 | 589 | 0.25 | 0.79 | 0.02 | -0.05 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 9.20 | 10.70 | 10.30 | -0.13 | -1.25% | 1 | 1,338 | 0.23 | 0.72 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 4.90 | 7.30 | 6.90 | 0.00 | 0.00% | 2 | 441 | 0.20 | 0.60 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 4.10 | 4.50 | 4.30 | +0.15 | +3.62% | 13 | 1,053 | 0.23 | 0.44 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 1.10 | 2.90 | 2.40 | 0.00 | 0.00% | 12 | 803 | 0.21 | 0.28 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 1.10 | 1.30 | 1.10 | -0.20 | -15.39% | 29 | 680 | 0.22 | 0.17 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.45 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 999 | 0.27 | 0.10 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1,737 | 0.34 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 338 | 0.37 | 0.02 | 0.00 | -0.01 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.35 | 1.07 | 0.00 | 0.00% | 0 | 384 | 0.41 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 0.05 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 710 | 0.48 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 132 | 0.67 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 364 | 0.47 | -0.04 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.10 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 368 | 0.43 | -0.06 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 742 | 0.35 | -0.09 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.50 | 0.80 | 1.75 | 0.00 | 0.00% | 0 | 140 | 0.31 | -0.12 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 0.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 681 | 0.26 | -0.16 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 1.50 | 1.80 | 1.70 | -0.90 | -34.62% | 8 | 314 | 0.27 | -0.21 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 2.60 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 1,307 | 0.26 | -0.28 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 4.20 | 4.50 | 4.40 | -0.47 | -9.66% | 12 | 571 | 0.25 | -0.40 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 6.10 | 6.80 | 6.80 | -5.35 | -44.04% | 11 | 250 | 0.22 | -0.56 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 9.50 | 11.00 | 11.00 | 0.00 | 0.00% | 0 | 408 | 0.24 | -0.72 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 13.40 | 14.60 | 18.30 | 0.00 | 0.00% | 0 | 329 | 0.23 | -0.83 | 0.02 | -0.03 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 16.50 | 20.00 | 10.90 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.90 | 0.01 | -0.02 | 3/10/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 22.20 | 24.00 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 3/10/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 25.90 | 29.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 180.00 | 31.80 | 34.10 | 40.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 36.90 | 39.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 41.80 | 44.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 195.00 | 46.80 | 49.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 51.80 | 54.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 61.20 | 64.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |